CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

41.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.25 -0.60% 132,600 0 0
41
44.50
41.20
2 tháng
(2026-07-20) 		0.18 0.44% 280,700 0 0
40.92
44.50
41.20
3 tháng
(2026-06-22) 		0.08 0.20% 349,600 0 0
40.78
44.50
41.20
6 tháng
(2026-03-23) 		-0.25 -0.61% 738,700 0 0
39.31
44.50
41.20
12 tháng
(2025-09-23) 		-1.53 -3.58% 3,287,800 0 0
38.86
44.50
41.20
24 tháng
(2024-09-30) 		-1.65 -3.84% 8,889,500 0 0
36.42
47.73
41.20
36 tháng
(2023-10-04) 		5.20 14.45% 13,664,800 0 0
34.93
47.73
41.20
60 tháng
(2021-10-14) 		18.51 81.57% 70,996,100 -270,373 -12.9
19.02
47.73
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2007
15.42
 69,140 16.17 16.17 15.42 34,360 22,040 0
02/04/2007
16.17
 130,770 16.17 16.17 16.17 112,820 39,700 0
30/03/2007
16.17
 222,940 16.17 16.81 16.17 156,500 33,940 0
29/03/2007
16.17
 293,680 15.42 16.17 15.42 202,430 235,500 0
28/03/2007
15.42
 132,610 15.42 15.42 14.79 76,460 81,200 0
27/03/2007
15.42
 124,980 15.74 15.85 15.42 98,570 0 0
26/03/2007
15.74
 128,340 15.96 15.96 15.64 97,990 50,300 0
23/03/2007
15.96
 168,550 15.96 15.96 15.96 97,770 85,940 0
22/03/2007
15.96
 95,840 16.49 16.49 15.96 5,570 46,350 0
21/03/2007
16.49
 91,350 16.38 16.49 15.96 27,980 55,580 0
20/03/2007
16.38
 192,180 16.91 17.45 16.38 106,390 23,460 0
19/03/2007
16.91
 229,220 16.17 16.91 16.91 50,290 182,880 0
16/03/2007
16.17
 168,020 15.42 16.17 16.17 39,640 119,650 0
15/03/2007
15.42
 218,300 16.17 16.17 15.42 73,680 117,000 0
14/03/2007
16.17
 261,780 17.02 17.02 16.17 113,200 221,010 0
13/03/2007
17.02
 162,910 17.45 17.45 17.02 19,600 85,710 0
12/03/2007
17.45
 293,800 17.23 17.45 17.45 154,440 122,900 0
09/03/2007
17.23
 206,190 17.23 17.66 17.23 52,790 107,510 0
08/03/2007
17.23
 217,300 17.02 17.23 16.49 59,830 140,280 0
07/03/2007
17.02
 262,020 17.87 17.87 17.02 29,950 236,460 0
06/03/2007
17.87
 245,860 18.08 18.08 17.23 73,330 191,460 0
05/03/2007
18.08
 355,780 18.08 18.94 18.08 271,860 166,760 0
02/03/2007
18.08
 435,300 17.87 18.08 17.87 367,690 185,910 0
01/03/2007
17.87
 231,560 18.08 18.08 17.45 34,780 150,990 0
28/02/2007
18.08
 341,770 18.94 18.94 18.08 254,650 273,460 0
27/02/2007
18.94
 635,160 18.08 18.94 18.94 514,470 321,470 0
26/02/2007
18.08
 489,370 17.23 18.08 17.23 369,290 393,160 0
15/02/2007
17.23
 228,350 17.23 17.23 16.81 68,480 199,680 0
14/02/2007
17.23
 407,620 17.23 17.23 17.23 285,000 385,470 0
13/02/2007
17.23
 270,290 17.13 17.98 17.23 92,060 141,320 0
12/02/2007
17.13
 556,330 17.02 17.13 17.02 266,120 354,100 0
09/02/2007
17.02
 208,530 17.87 17.87 17.02 90,460 188,640 0
08/02/2007
17.87
 164,760 18.72 18.72 17.87 122,870 164,760 0
07/02/2007
18.72
 303,250 18.08 18.72 18.08 238,320 96,820 0
06/02/2007
18.08
 293,960 17.23 18.08 17.45 242,480 138,950 0
05/02/2007
17.23
 117,560 18.08 18.08 17.23 33,880 51,650 0
02/02/2007
18.08
 208,990 17.66 18.08 18.08 0 0 0
01/02/2007
17.66
 453,540 17.55 18.40 17.66 419,060 81,730 0
31/01/2007
17.55
 267,360 16.81 17.55 17.55 283,150 129,200 0
30/01/2007
16.81
 498,290 16.06 16.81 16.81 514,080 239,200 0
29/01/2007
16.06
 544,520 15.85 16.60 15.32 210,460 462,340 0
26/01/2007
15.85
 547,990 16.60 16.60 15.85 144,260 449,840 0
25/01/2007
16.60
 265,200 17.45 17.45 16.60 156,460 233,380 0
24/01/2007
17.45
 294,790 18.30 18.30 17.45 187,290 47,400 0
23/01/2007
18.30
 330,700 17.45 18.30 18.30 260,950 6,200 0
22/01/2007
17.45
 545,360 16.91 17.66 17.45 0 0 0
19/01/2007
16.91
 261,810 16.17 16.91 16.91 217,970 1,050 0
18/01/2007
16.17
 779,820 15.42 16.17 14.68 294,700 322,340 0
17/01/2007
15.42
 705,000 16.17 16.91 15.42 548,300 49,000 0
16/01/2007
16.17
 239,620 15.42 16.17 16.17 0 0 0
15/01/2007
15.42
 156,560 14.79 15.42 15.42 132,960 530 0
12/01/2007
14.79
 214,060 14.15 14.79 14.79 180,660 23,460 0
11/01/2007
14.15
 382,000 13.51 14.15 14.15 221,600 50,000 0
10/01/2007
13.51
 203,130 12.87 13.51 13.51 142,300 7,320 0
09/01/2007
12.87
 512,670 12.34 12.87 12.87 496,370 3,560 0
08/01/2007
12.34
 415,110 11.81 12.34 12.34 399,410 1,500 0
05/01/2007
11.81
 223,260 11.28 11.81 11.81 111,770 0 0
04/01/2007
11.28
 169,820 10.74 11.28 11.28 59,100 44,850 0
03/01/2007
10.74
 368,670 10.53 10.74 10.43 192,400 0 0
02/01/2007
10.53
 87,350 10.55 10.74 10.53 1,500 0 0
29/12/2006
10.55
 99,070 10.21 10.55 10.38 19,800 0 0
28/12/2006
10.21
 384,810 10.74 11.17 10.21 127,660 251,770 0
27/12/2006
10.74
 1,399,540 10.32 10.74 9.81 5,000 1,200,340 0
26/12/2006
10.32
 262,290 10.85 10.85 10.32 400 210,120 0
25/12/2006
10.85
 42,690 11.38 11.38 10.85 900 0 0
22/12/2006
11.38
 70,310 11.91 11.91 11.38 50,000 9,900 0
21/12/2006
11.91
 170,890 12.45 12.45 11.91 121,400 0 0
20/12/2006
12.45
 725,970 12.77 13.40 12.45 392,900 132,000 0
19/12/2006
12.77
 288,280 12.23 12.77 12.77 277,200 5,120 0
18/12/2006
12.23
 199,910 11.70 12.23 12.23 0 0 0
15/12/2006
11.70
 383,160 11.17 11.70 11.70 323,760 30,200 0
14/12/2006
11.17
 494,730 10.64 11.17 11.06 399,540 40,000 0
13/12/2006
10.64
 266,620 10.21 10.64 10.64 154,500 17,400 0
12/12/2006
10.21
 790,030 10.55 11.06 10.21 511,400 21,820 0
11/12/2006
10.55
 440,150 10.06 10.55 10.55 430,670 32,600 0
08/12/2006
10.06
 197,980 9.60 10.06 10.06 186,480 0 0
07/12/2006
9.60
 337,650 9.15 9.60 9.60 330,030 0 0
06/12/2006
9.15
 268,600 8.85 9.15 8.91 217,710 100 0
05/12/2006
8.85
 199,230 9.04 9.04 8.74 66,000 4,080 0
04/12/2006
9.04
 186,270 9.15 9.15 9.04 116,930 0 0
01/12/2006
9.15
 224,070 9.15 9.23 9.15 176,560 1,000 0
30/11/2006
9.15
 179,980 8.94 9.15 8.85 0 0 0
29/11/2006
8.94
 227,340 9.36 9.36 8.89 0 0 0
28/11/2006
9.36
 327,910 9.36 9.36 9.15 0 0 0
27/11/2006
9.36
 376,000 9.85 10.32 9.36 0 0 0
24/11/2006
9.85
 223,090 9.38 9.85 9.85 0 0 0
23/11/2006
9.38
 397,940 8.94 9.38 9.15 0 0 0
22/11/2006
8.94
 426,510 8.83 8.94 8.94 0 0 0
21/11/2006
8.83
 449,450 8.83 8.94 8.83 0 0 0
20/11/2006
8.83
 904,780 8.55 8.85 8.68 0 0 0
17/11/2006
8.55
 608,030 8.38 8.55 8.45 0 0 0
16/11/2006
8.38
 395,630 8.49 8.49 8.30 0 0 0
15/11/2006
8.49
 791,170 8.28 8.68 8.49 0 0 0
14/11/2006
8.28
 589,780 7.89 8.28 8.08 0 0 0
13/11/2006
7.89
 132,500 7.87 7.89 7.87 0 0 0
10/11/2006
7.87
 169,420 7.89 7.94 7.87 0 0 0
09/11/2006
7.89
 123,140 7.87 7.89 7.87 0 0 0
08/11/2006
7.87
 154,890 7.77 7.87 7.87 0 0 0
07/11/2006
7.77
 82,810 7.74 7.77 7.74 0 0 0
06/11/2006
7.74
 48,400 7.74 7.74 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc